Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 57.29 | 57.29 | 56.61 | 56.68 | 3,676 | -0.20(-0.35%) |
May 22, 2024 | 56.94 | 57.04 | 56.82 | 56.88 | 2,197 | -0.42(-0.73%) |
May 21, 2024 | 57.14 | 57.30 | 57.14 | 57.30 | 7,108 | +0.04(+0.07%) |
May 17, 2024 | 57.26 | 0 | +0.21(+0.37%) | |||
May 16, 2024 | 57.21 | 57.24 | 57.05 | 57.05 | 10,901 | -0.21(-0.37%) |
May 15, 2024 | 57.29 | 57.29 | 57.16 | 57.26 | 1,460 | +0.17(+0.30%) |
May 14, 2024 | 56.95 | 57.09 | 56.95 | 57.09 | 1,886 | +0.31(+0.55%) |
May 13, 2024 | 56.83 | 56.86 | 56.78 | 56.78 | 1,049 | +0.00(+0.00%) |
May 10, 2024 | 56.93 | 56.93 | 56.75 | 56.78 | 9,552 | +0.08(+0.14%) |
May 09, 2024 | 56.57 | 56.70 | 56.57 | 56.70 | 4,688 | +0.25(+0.44%) |
May 08, 2024 | 56.27 | 56.45 | 56.27 | 56.45 | 1,908 | +0.08(+0.14%) |
May 07, 2024 | 56.31 | 56.42 | 56.31 | 56.37 | 1,903 | +0.30(+0.54%) |
May 06, 2024 | 55.87 | 56.13 | 55.87 | 56.07 | 5,113 | +0.48(+0.86%) |
May 03, 2024 | 55.61 | 55.62 | 55.40 | 55.59 | 5,734 | +0.32(+0.58%) |
May 02, 2024 | 55.44 | 55.44 | 55.22 | 55.27 | 4,504 | -0.06(-0.11%) |
May 01, 2024 | 55.13 | 55.43 | 55.02 | 55.33 | 5,259 | +0.15(+0.27%) |
Apr 30, 2024 | 55.63 | 55.63 | 55.18 | 55.18 | 4,387 | -0.36(-0.65%) |
Apr 29, 2024 | 55.68 | 55.68 | 55.47 | 55.54 | 6,112 | +0.04(+0.07%) |
Apr 26, 2024 | 55.40 | 55.52 | 55.40 | 55.50 | 3,770 | +0.66(+1.20%) |
Apr 25, 2024 | 54.57 | 54.92 | 54.43 | 54.84 | 5,027 | -0.34(-0.62%) |
Apr 24, 2024 | 55.29 | 55.29 | 55.00 | 55.18 | 5,207 | -0.11(-0.20%) |
Apr 23, 2024 | 54.95 | 55.29 | 54.95 | 55.29 | 2,656 | +0.39(+0.71%) |
Apr 22, 2024 | 54.78 | 54.93 | 54.64 | 54.90 | 2,595 | +0.67(+1.24%) |
Apr 19, 2024 | 54.17 | 54.35 | 54.17 | 54.23 | 2,107 | -0.07(-0.13%) |
Apr 18, 2024 | 54.38 | 54.48 | 54.23 | 54.30 | 4,485 | +0.02(+0.04%) |
Apr 17, 2024 | 54.60 | 54.60 | 54.13 | 54.28 | 2,926 | -0.11(-0.20%) |
Apr 16, 2024 | 54.50 | 54.53 | 54.27 | 54.39 | 3,023 | -0.43(-0.78%) |
Apr 15, 2024 | 55.60 | 55.60 | 54.79 | 54.82 | 6,463 | -0.09(-0.16%) |
Apr 12, 2024 | 55.26 | 55.34 | 54.85 | 54.91 | 8,468 | -0.61(-1.10%) |
Apr 11, 2024 | 55.40 | 55.59 | 55.18 | 55.52 | 7,134 | +0.24(+0.43%) |
Apr 10, 2024 | 55.08 | 55.39 | 55.08 | 55.28 | 13,138 | -0.27(-0.49%) |
Apr 09, 2024 | 55.75 | 55.75 | 55.35 | 55.55 | 7,195 | -0.06(-0.11%) |
Apr 08, 2024 | 55.72 | 55.72 | 55.59 | 55.61 | 43,056 | +0.22(+0.40%) |
Apr 05, 2024 | 55.26 | 55.47 | 55.18 | 55.39 | 4,523 | +0.28(+0.51%) |
Apr 04, 2024 | 55.81 | 55.83 | 55.10 | 55.11 | 11,093 | -0.48(-0.86%) |
Apr 03, 2024 | 55.42 | 55.65 | 55.41 | 55.59 | 20,200 | +0.14(+0.25%) |
Apr 02, 2024 | 55.57 | 55.57 | 55.39 | 55.45 | 12,801 | -0.47(-0.84%) |
Apr 01, 2024 | 55.90 | 56.02 | 55.87 | 55.92 | 12,512 | -0.06(-0.11%) |
Mar 28, 2024 | 55.98 | 0 | +0.01(+0.02%) | |||
Mar 27, 2024 | 55.92 | 56.00 | 55.78 | 55.97 | 4,383 | +0.26(+0.47%) |
Mar 26, 2024 | 55.72 | 55.78 | 55.71 | 55.71 | 4,974 | +0.21(+0.38%) |
Mar 25, 2024 | 55.51 | 55.62 | 55.44 | 55.50 | 4,347 | -0.21(-0.38%) |
Mar 22, 2024 | 55.57 | 55.71 | 55.57 | 55.71 | 2,887 | +0.07(+0.13%) |
Mar 21, 2024 | 55.60 | 55.68 | 55.57 | 55.64 | 9,287 | +0.30(+0.54%) |
Mar 20, 2024 | 55.08 | 55.34 | 55.03 | 55.34 | 5,612 | +0.42(+0.76%) |
Mar 19, 2024 | 54.82 | 55.00 | 54.80 | 54.92 | 3,935 | +0.31(+0.57%) |
Mar 18, 2024 | 54.76 | 54.76 | 54.60 | 54.61 | 1,614 | +0.07(+0.13%) |
Mar 15, 2024 | 54.45 | 54.58 | 54.41 | 54.54 | 4,445 | -0.15(-0.27%) |
Mar 14, 2024 | 54.92 | 54.92 | 54.59 | 54.69 | 18,209 | -0.13(-0.24%) |
Mar 13, 2024 | 54.87 | 54.88 | 54.78 | 54.82 | 2,012 | +0.00(+0.00%) |
Mar 12, 2024 | 54.62 | 54.82 | 54.62 | 54.82 | 3,018 | +0.49(+0.90%) |
Mar 11, 2024 | 54.39 | 54.39 | 54.19 | 54.33 | 22,676 | -0.33(-0.60%) |
Mar 08, 2024 | 54.89 | 54.89 | 54.66 | 54.66 | 1,289 | -0.20(-0.36%) |
Mar 07, 2024 | 54.69 | 54.86 | 54.69 | 54.86 | 4,034 | +0.34(+0.62%) |
Mar 06, 2024 | 54.49 | 54.55 | 54.48 | 54.52 | 5,324 | +0.42(+0.78%) |
Mar 05, 2024 | 54.22 | 54.33 | 53.99 | 54.10 | 9,236 | -0.18(-0.33%) |
Mar 04, 2024 | 54.17 | 54.36 | 54.17 | 54.28 | 2,322 | -0.11(-0.20%) |